1496東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉシェアーズ 米ドル建て投資適格社債 ＥＴＦ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,958 (23/12/28) | 1,783 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,941 (24/01/09) | 1,783 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,785 | 1,800 | 1,785 | 1,795 | +6 | +0.3 | 67,616 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,815 | 1,819 | 1,784 | 1,789 | -20 | -1.1 | 89,610 |
| 11/8 | 1,802 | 1,815 | 1,785 | 1,809 | +7 | +0.4 | 169,662 |
| 11/1 | 1,815 | 1,815 | 1,800 | 1,802 | -14 | -0.8 | 71,989 |
| 10/25 | 1,836 | 1,838 | 1,804 | 1,816 | -24 | -1.3 | 235,788 |
| 10/18 | 1,844 | 1,852 | 1,838 | 1,840 | -3 | -0.2 | 46,994 |
| 10/11 | 1,881 | 1,881 | 1,840 | 1,843 | -42 | -2.2 | 164,364 |
| 10/4 | 1,896 | 1,925 | 1,882 | 1,885 | -6 | -0.3 | 117,265 |
| 9/27 | 1,895 | 1,902 | 1,885 | 1,891 | -8 | -0.4 | 106,415 |
| 9/20 | 1,910 | 1,910 | 1,895 | 1,899 | -1 | -0.1 | 105,230 |
| 9/13 | 1,891 | 1,900 | 1,880 | 1,900 | +9 | +0.5 | 243,423 |
| 9/6 | 1,870 | 1,892 | 1,858 | 1,891 | +21 | +1.1 | 197,649 |
| 8/30 | 1,883 | 1,888 | 1,868 | 1,870 | -2 | -0.1 | 159,011 |
| 8/23 | 1,870 | 1,880 | 1,864 | 1,872 | +7 | +0.4 | 134,393 |
| 8/16 | 1,850 | 1,868 | 1,845 | 1,865 | +26 | +1.4 | 51,047 |
| 8/9 | 1,845 | 1,870 | 1,835 | 1,839 | -6 | -0.3 | 237,808 |
| 8/2 | 1,828 | 1,849 | 1,825 | 1,845 | +27 | +1.5 | 116,856 |
| 7/26 | 1,826 | 1,834 | 1,810 | 1,818 | -8 | -0.4 | 97,736 |
| 7/19 | 1,831 | 1,841 | 1,826 | 1,826 | -4 | -0.2 | 44,733 |
| 7/12 | 1,848 | 1,849 | 1,817 | 1,830 | -3 | -0.2 | 180,993 |
| 7/5 | 1,830 | 1,835 | 1,811 | 1,833 | -1 | -0.1 | 174,115 |
| 6/28 | 1,843 | 1,847 | 1,826 | 1,834 | -8 | -0.4 | 82,870 |
| 6/21 | 1,852 | 1,852 | 1,837 | 1,842 | -3 | -0.2 | 98,261 |
| 6/14 | 1,829 | 1,850 | 1,821 | 1,845 | +4 | +0.2 | 105,234 |
| 6/7 | 1,830 | 1,845 | 1,817 | 1,841 | +29 | +1.6 | 65,106 |
| 5/31 | 1,825 | 1,830 | 1,796 | 1,812 | -9 | -0.5 | 82,884 |
| 5/24 | 1,832 | 1,840 | 1,817 | 1,821 | -14 | -0.8 | 46,515 |
| 5/17 | 1,815 | 1,843 | 1,811 | 1,835 | +16 | +0.9 | 83,139 |
| 5/10 | 1,827 | 1,830 | 1,813 | 1,819 | +16 | +0.9 | 102,258 |
| 5/2 | 1,799 | 1,803 | 1,789 | 1,803 | +13 | +0.7 | 138,763 |
| 4/26 | 1,804 | 1,809 | 1,784 | 1,790 | -7 | -0.4 | 87,963 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
